Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	14.15	14.38	13.59	13.76	3,157,278	-0.45(-3.17%)
Jun 29, 2020	13.69	14.21	13.53	14.21	2,124,890	+0.74(+5.49%)
Jun 26, 2020	14.93	14.99	13.46	13.47	16,938,700	-1.51(-10.08%)
Jun 25, 2020	14.55	14.98	14.24	14.98	2,162,285	+0.28(+1.90%)
Jun 24, 2020	14.85	14.98	14.38	14.70	2,451,569	-0.33(-2.20%)
Jun 23, 2020	15.55	15.71	14.99	15.03	2,027,129	-0.34(-2.21%)
Jun 22, 2020	15.24	15.67	15.01	15.37	2,375,515	+0.04(+0.26%)
Jun 19, 2020	15.97	16.22	15.30	15.33	3,100,500	-0.45(-2.85%)
Jun 18, 2020	15.64	16.19	15.52	15.78	1,136,506	-0.13(-0.82%)
Jun 17, 2020	15.80	16.31	15.80	15.91	2,336,798	+0.25(+1.60%)
Jun 16, 2020	16.14	16.14	15.07	15.66	1,827,819	+0.40(+2.62%)
Jun 15, 2020	14.05	15.57	13.93	15.26	2,458,147	+0.51(+3.46%)
Jun 12, 2020	15.01	15.09	14.24	14.75	1,894,000	+0.64(+4.54%)
Jun 11, 2020	14.56	14.67	13.90	14.11	2,607,770	-1.53(-9.78%)
Jun 10, 2020	16.33	16.49	15.59	15.64	2,404,804	-0.83(-5.04%)
Jun 09, 2020	16.78	16.88	16.23	16.47	2,882,273	-0.78(-4.52%)
Jun 08, 2020	17.14	17.58	17.02	17.25	3,040,715	+0.62(+3.73%)
Jun 05, 2020	16.70	17.30	16.43	16.63	3,052,600	+0.83(+5.25%)
Jun 04, 2020	15.71	15.92	15.56	15.80	3,332,047	-0.01(-0.06%)
Jun 03, 2020	15.39	15.99	15.32	15.81	2,836,997	+0.70(+4.63%)
Jun 02, 2020	14.92	15.19	14.61	15.11	3,302,524	+0.30(+2.03%)
Jun 01, 2020	14.39	15.13	14.23	14.81	2,002,991	+0.46(+3.21%)
May 29, 2020	14.51	14.56	14.01	14.35	4,360,300	-0.36(-2.45%)
May 28, 2020	14.30	15.02	13.88	14.71	3,836,440	+0.51(+3.59%)
May 27, 2020	14.18	14.64	13.58	14.20	2,617,672	+0.55(+4.03%)
May 26, 2020	13.25	14.10	13.21	13.65	2,947,865	+1.13(+9.03%)
May 22, 2020	12.95	13.02	12.21	12.52	1,405,000	-0.30(-2.34%)
May 21, 2020	12.72	13.03	12.59	12.82	2,583,852	+0.10(+0.79%)
May 20, 2020	12.37	12.88	12.35	12.72	2,961,474	+0.51(+4.18%)
May 19, 2020	12.47	12.93	12.11	12.21	2,900,909	-0.37(-2.94%)
May 18, 2020	12.38	12.77	12.12	12.58	3,478,980	+0.75(+6.34%)
May 15, 2020	11.59	12.09	11.51	11.83	2,706,100	+0.03(+0.25%)
May 14, 2020	10.66	11.81	10.28	11.80	2,590,078	+1.04(+9.67%)
May 13, 2020	11.73	11.73	10.55	10.76	2,012,448	-0.97(-8.27%)
May 12, 2020	12.25	12.59	11.71	11.73	1,955,855	-0.52(-4.24%)
May 11, 2020	13.22	13.25	12.25	12.25	2,439,662	-0.91(-6.91%)
May 08, 2020	12.42	13.41	12.39	13.16	3,248,400	+0.86(+6.99%)
May 07, 2020	14.00	14.00	12.22	12.30	3,853,813	-1.56(-11.26%)
May 06, 2020	14.30	14.40	13.84	13.86	1,032,428	-0.23(-1.63%)
May 05, 2020	14.41	14.82	14.07	14.09	1,315,415	-0.10(-0.70%)
May 04, 2020	13.85	14.22	13.48	14.19	1,414,173	+0.13(+0.92%)
May 01, 2020	14.49	14.60	13.79	14.06	1,482,800	-0.92(-6.14%)
Apr 30, 2020	15.25	15.33	14.89	14.98	1,713,795	-0.60(-3.85%)
Apr 29, 2020	15.69	15.83	14.98	15.58	2,492,553	+0.38(+2.50%)
Apr 28, 2020	14.92	15.52	14.77	15.20	2,927,722	+0.80(+5.56%)
Apr 27, 2020	14.58	14.58	13.57	14.40	2,856,740	+0.86(+6.35%)
Apr 24, 2020	13.76	14.40	12.95	13.54	3,126,900	+1.03(+8.23%)
Apr 23, 2020	12.45	12.84	12.26	12.51	1,595,056	+0.51(+4.25%)
Apr 22, 2020	12.59	12.62	11.98	12.00	965,413	-0.25(-2.04%)
Apr 21, 2020	12.09	12.42	11.97	12.25	1,063,400	-0.22(-1.76%)
Apr 20, 2020	12.58	12.97	12.28	12.47	1,439,968	-0.50(-3.86%)
Apr 17, 2020	12.86	13.26	12.54	12.97	1,555,800	+0.68(+5.53%)
Apr 16, 2020	12.70	12.91	12.17	12.29	1,501,392	-0.46(-3.61%)
Apr 15, 2020	12.78	12.87	12.45	12.75	1,602,334	-0.58(-4.35%)
Apr 14, 2020	13.68	13.86	13.14	13.33	1,585,082	+0.08(+0.60%)
Apr 13, 2020	14.11	14.12	12.99	13.25	1,697,624	-0.68(-4.88%)
Apr 09, 2020	13.81	14.75	13.77	13.93	1,930,000	+0.45(+3.34%)
Apr 08, 2020	12.25	13.61	11.88	13.48	2,931,828	+1.52(+12.71%)
Apr 07, 2020	11.55	12.13	11.36	11.96	3,215,105	+1.16(+10.74%)
Apr 06, 2020	9.730	10.89	9.730	10.80	2,004,628	+1.30(+13.68%)
Apr 03, 2020	10.87	11.07	9.410	9.500	2,214,200	-1.43(-13.08%)
Apr 02, 2020	10.94	11.27	10.56	10.93	2,287,845	-0.06(-0.55%)
Apr 01, 2020	11.38	11.67	10.62	10.99	3,045,522	-1.01(-8.42%)
Mar 31, 2020	12.20	12.31	11.88	12.00	3,037,978	-0.17(-1.40%)
Mar 30, 2020	11.73	12.23	11.27	12.17	2,093,532	+0.37(+3.14%)
Mar 27, 2020	11.75	12.21	11.46	11.80	2,068,100	-0.40(-3.28%)
Mar 26, 2020	12.04	13.06	11.53	12.20	2,233,178	+0.18(+1.50%)
Mar 25, 2020	10.54	12.36	10.27	12.02	4,304,913	+1.72(+16.70%)
Mar 24, 2020	10.71	10.98	9.750	10.30	4,060,460	+0.09(+0.88%)
Mar 23, 2020	11.94	11.94	9.990	10.21	2,744,503	-1.87(-15.48%)
Mar 20, 2020	12.98	13.21	11.81	12.08	3,160,500	-0.72(-5.63%)
Mar 19, 2020	13.72	14.26	12.50	12.80	3,250,287	-1.21(-8.64%)
Mar 18, 2020	15.74	16.18	12.82	14.01	1,889,523	-3.05(-17.87%)
Mar 17, 2020	16.13	17.32	15.52	17.06	2,491,202	+1.16(+7.33%)
Mar 16, 2020	15.85	16.60	15.29	15.89	2,821,274	-1.45(-8.36%)
Mar 13, 2020	17.32	17.69	15.92	17.34	4,113,641	+0.87(+5.27%)
Mar 12, 2020	16.70	16.99	15.56	16.48	3,192,059	-1.62(-8.94%)
Mar 11, 2020	18.64	18.88	17.89	18.09	4,758,409	-0.28(-1.50%)
Mar 10, 2020	17.49	18.38	17.22	18.37	2,760,275	+1.70(+10.18%)
Mar 09, 2020	17.03	17.40	16.26	16.67	2,677,610	-1.68(-9.14%)
Mar 06, 2020	18.25	18.79	17.91	18.35	2,746,752	-0.62(-3.28%)
Mar 05, 2020	19.70	19.86	18.72	18.97	2,774,090	-1.33(-6.56%)
Mar 04, 2020	19.94	20.34	19.46	20.30	1,421,226	+0.79(+4.04%)
Mar 03, 2020	19.96	20.29	19.40	19.52	2,167,692	-0.42(-2.13%)
Mar 02, 2020	19.11	20.09	18.73	19.94	3,496,259	+0.95(+4.99%)
Feb 28, 2020	18.66	19.27	18.33	18.99	3,889,847	-0.25(-1.28%)
Feb 27, 2020	19.84	19.92	18.94	19.24	4,649,823	-1.00(-4.92%)
Feb 26, 2020	20.86	21.18	20.24	20.24	2,230,672	-0.07(-0.34%)
Feb 25, 2020	21.29	21.40	20.23	20.30	3,187,945	-0.96(-4.50%)
Feb 24, 2020	21.32	21.74	21.21	21.26	2,123,491	-0.69(-3.15%)
Feb 21, 2020	22.64	22.64	21.83	21.95	2,461,232	-0.83(-3.64%)
Feb 20, 2020	22.74	23.12	22.25	22.78	3,540,416	-0.16(-0.69%)
Feb 19, 2020	21.43	23.22	21.26	22.94	5,298,870	+1.08(+4.92%)
Feb 18, 2020	22.12	22.22	21.75	21.86	2,556,041	-0.31(-1.38%)
Feb 14, 2020	22.13	22.25	21.99	22.17	2,068,882	+0.06(+0.27%)
Feb 13, 2020	22.02	22.33	21.93	22.11	1,855,003	+0.04(+0.18%)
Feb 12, 2020	21.55	22.21	21.50	22.07	1,650,366	+0.59(+2.76%)
Feb 11, 2020	21.61	21.63	21.36	21.48	1,310,256	-0.03(-0.14%)
Feb 10, 2020	21.62	21.71	21.26	21.51	1,845,242	-0.11(-0.50%)
Feb 07, 2020	21.19	23.81	21.02	21.62	7,107,297	+0.38(+1.81%)
Feb 06, 2020	21.13	21.40	20.94	21.23	2,463,485	+0.21(+0.99%)
Feb 05, 2020	21.21	21.24	20.93	21.02	1,592,713	+0.06(+0.28%)
Feb 04, 2020	20.77	21.13	20.76	20.97	1,707,512	+0.47(+2.31%)
Feb 03, 2020	20.88	21.11	20.46	20.49	2,300,859	-0.25(-1.19%)
Jan 31, 2020	21.22	21.27	20.65	20.74	1,889,279	-0.54(-2.55%)
Jan 30, 2020	21.38	21.46	20.94	21.28	1,418,438	-0.34(-1.55%)
Jan 29, 2020	21.69	21.79	21.23	21.62	1,514,533	-0.08(-0.36%)
Jan 28, 2020	21.79	22.06	21.65	21.70	1,902,384	+0.11(+0.50%)
Jan 27, 2020	21.31	21.87	21.26	21.59	1,344,969	-0.10(-0.46%)
Jan 24, 2020	22.09	22.09	21.54	21.69	1,559,162	-0.36(-1.61%)
Jan 23, 2020	21.73	22.10	21.44	22.04	1,054,728	+0.29(+1.32%)
Jan 22, 2020	21.75	21.95	21.59	21.75	1,851,762	+0.13(+0.59%)
Jan 21, 2020	21.66	21.83	21.55	21.63	1,371,262	-0.09(-0.41%)
Jan 17, 2020	22.01	22.01	21.58	21.72	1,339,117	-0.25(-1.12%)
Jan 16, 2020	21.90	22.04	21.77	21.96	1,155,968	+0.20(+0.91%)
Jan 15, 2020	21.76	21.94	21.63	21.76	1,252,196	-0.07(-0.32%)
Jan 14, 2020	21.57	21.92	21.56	21.83	1,677,448	+0.27(+1.24%)
Jan 13, 2020	21.09	21.60	20.99	21.57	2,003,906	+0.46(+2.20%)
Jan 10, 2020	21.28	21.34	20.41	21.10	2,569,480	-0.50(-2.33%)
Jan 09, 2020	21.97	22.10	21.60	21.61	1,785,458	-0.26(-1.17%)
Jan 08, 2020	21.89	22.03	21.57	21.86	1,971,142	-0.05(-0.22%)
Jan 07, 2020	21.95	22.03	21.55	21.91	1,531,190	-0.01(-0.05%)
Jan 06, 2020	21.65	21.93	21.33	21.92	3,735,729	-0.18(-0.80%)
Jan 03, 2020	21.70	22.15	21.70	22.10	2,319,130	+0.01(+0.04%)
Jan 02, 2020	21.65	22.10	21.51	22.09	2,238,578	+0.59(+2.75%)
Dec 31, 2019	21.33	21.56	21.28	21.50	2,104,965	+0.12(+0.55%)
Dec 30, 2019	21.33	21.47	21.26	21.38	975,041	+0.07(+0.32%)
Dec 27, 2019	21.32	21.47	21.23	21.31	894,366	-0.02(-0.09%)
Dec 26, 2019	21.46	21.46	21.11	21.33	792,027	-0.08(-0.37%)
Dec 24, 2019	21.35	21.54	21.24	21.41	348,259	+0.09(+0.42%)
Dec 23, 2019	21.68	21.83	21.00	21.32	1,491,135	-0.36(-1.68%)
Dec 20, 2019	21.18	21.70	21.12	21.69	4,335,611	+0.64(+3.05%)
Dec 19, 2019	21.18	21.28	21.02	21.04	1,522,457	-0.21(-0.97%)
Dec 18, 2019	21.21	21.49	21.15	21.25	2,098,433	+0.02(+0.09%)
Dec 17, 2019	21.27	21.32	21.08	21.23	1,858,946	+0.10(+0.46%)
Dec 16, 2019	21.08	21.34	21.08	21.13	1,851,105	+0.14(+0.65%)
Dec 13, 2019	21.13	21.13	20.85	21.00	1,866,270	-0.08(-0.37%)
Dec 12, 2019	20.68	21.09	20.67	21.08	1,863,331	+0.47(+2.28%)
Dec 11, 2019	20.69	21.01	20.52	20.61	2,444,420	-0.04(-0.19%)
Dec 10, 2019	20.33	20.74	20.14	20.65	2,520,774	+0.30(+1.49%)
Dec 09, 2019	20.48	20.55	20.29	20.34	1,019,163	-0.18(-0.86%)
Dec 06, 2019	20.78	20.80	20.49	20.52	1,607,271	-0.01(-0.05%)
Dec 05, 2019	20.39	20.73	20.26	20.53	1,407,621	+0.22(+1.06%)
Dec 04, 2019	20.34	20.54	20.11	20.31	2,069,386	+0.11(+0.53%)
Dec 03, 2019	20.24	20.30	19.93	20.21	2,088,340	-0.19(-0.91%)
Dec 02, 2019	20.66	20.69	20.26	20.39	2,357,577	-0.26(-1.28%)
Nov 29, 2019	20.89	20.97	20.64	20.66	980,784	-0.27(-1.31%)
Nov 27, 2019	21.02	21.11	20.77	20.93	1,985,699	+0.01(+0.05%)
Nov 26, 2019	20.90	21.14	20.84	20.92	1,579,874	-0.05(-0.23%)
Nov 25, 2019	21.55	21.75	20.96	20.97	2,029,895	-0.57(-2.63%)
Nov 22, 2019	21.05	21.63	21.02	21.54	1,683,345	+0.54(+2.56%)
Nov 21, 2019	21.55	21.66	20.95	21.00	1,992,807	-0.44(-2.05%)
Nov 20, 2019	21.71	21.83	21.09	21.44	2,202,696	-0.35(-1.62%)
Nov 19, 2019	22.01	22.10	21.66	21.79	2,238,328	-0.18(-0.80%)
Nov 18, 2019	22.07	22.38	21.90	21.97	1,863,453	-0.04(-0.18%)
Nov 15, 2019	22.29	22.54	21.82	22.00	2,227,521	-0.28(-1.27%)
Nov 14, 2019	21.29	22.36	21.23	22.29	3,091,928	+0.87(+4.06%)
Nov 13, 2019	21.21	21.49	21.03	21.42	2,716,698	+0.47(+2.24%)
Nov 12, 2019	21.02	21.24	20.92	20.95	1,889,659	-0.21(-0.97%)
Nov 11, 2019	20.91	21.30	20.85	21.15	1,621,912	+0.13(+0.60%)
Nov 08, 2019	21.12	21.22	20.85	21.03	2,602,370	-0.17(-0.78%)
Nov 07, 2019	20.51	21.53	20.47	21.19	4,777,582	+0.63(+3.04%)
Nov 06, 2019	21.52	22.47	20.17	20.57	14,420,857	-4.36(-17.50%)
Nov 05, 2019	24.27	25.41	23.93	24.93	3,466,763	+0.87(+3.62%)
Nov 04, 2019	24.77	24.90	23.96	24.06	3,948,706	-0.58(-2.34%)
Nov 01, 2019	24.50	24.69	24.33	24.64	3,711,478	+0.32(+1.33%)
Oct 31, 2019	24.58	24.89	24.29	24.31	2,929,857	-0.38(-1.54%)
Oct 30, 2019	25.90	26.04	24.64	24.69	3,394,303	-1.24(-4.79%)
Oct 29, 2019	25.52	26.03	25.46	25.94	2,067,173	+0.37(+1.45%)
Oct 28, 2019	25.55	25.79	25.44	25.56	1,605,252	+0.15(+0.58%)
Oct 25, 2019	25.13	25.49	25.13	25.42	1,018,514	+0.22(+0.85%)
Oct 24, 2019	24.92	25.28	24.79	25.20	1,723,028	+0.40(+1.62%)
Oct 23, 2019	24.99	25.09	24.64	24.80	1,595,448	-0.20(-0.78%)
Oct 22, 2019	24.79	25.17	24.41	25.00	2,159,145	+0.16(+0.63%)
Oct 21, 2019	24.47	24.85	24.32	24.84	1,335,119	+0.58(+2.38%)
Oct 18, 2019	23.76	24.41	23.70	24.26	1,660,543	+0.48(+2.01%)
Oct 17, 2019	23.45	23.83	23.33	23.78	1,590,297	+0.41(+1.76%)
Oct 16, 2019	23.31	23.47	23.12	23.37	3,380,473	+0.04(+0.17%)
Oct 15, 2019	23.22	23.59	22.98	23.33	1,629,630	+0.22(+0.93%)
Oct 14, 2019	23.18	23.35	23.00	23.12	1,581,698	-0.16(-0.67%)
Oct 11, 2019	23.36	23.71	23.23	23.28	1,435,797	+0.22(+0.93%)
Oct 10, 2019	23.16	23.31	22.88	23.06	3,324,378	-0.17(-0.72%)
Oct 09, 2019	23.34	23.34	22.83	23.23	1,259,747	+0.06(+0.25%)
Oct 08, 2019	22.98	23.28	22.65	23.17	3,430,924	+0.18(+0.77%)
Oct 07, 2019	23.17	23.25	22.93	22.99	2,111,235	-0.27(-1.18%)
Oct 04, 2019	23.07	23.29	22.85	23.27	2,603,495	+0.22(+0.93%)
Oct 03, 2019	23.21	23.30	22.65	23.05	3,484,105	-0.26(-1.13%)
Oct 02, 2019	23.77	23.89	23.26	23.32	2,189,195	-0.63(-2.61%)
Oct 01, 2019	24.12	24.41	23.92	23.94	1,931,735	-0.07(-0.28%)
Sep 30, 2019	24.10	24.31	23.97	24.01	2,096,172	-0.08(-0.33%)
Sep 27, 2019	24.57	24.64	23.98	24.09	1,798,990	-0.37(-1.52%)
Sep 26, 2019	24.50	24.62	24.25	24.46	1,380,823	-0.07(-0.28%)
Sep 25, 2019	24.22	24.62	24.01	24.53	2,298,100	+0.29(+1.21%)
Sep 24, 2019	24.86	24.86	24.22	24.23	3,242,903	-0.50(-2.02%)
Sep 23, 2019	24.76	25.16	24.69	24.73	2,199,562	-0.11(-0.43%)
Sep 20, 2019	25.08	25.29	24.56	24.84	22,199,238	-0.22(-0.90%)
Sep 19, 2019	25.17	25.84	25.02	25.07	3,690,062	-0.03(-0.12%)
Sep 18, 2019	25.63	25.63	25.03	25.10	3,504,717	-0.54(-2.12%)
Sep 17, 2019	25.44	25.73	25.18	25.64	2,528,455	+0.25(+0.99%)
Sep 16, 2019	25.42	25.66	25.27	25.39	2,828,453	-0.22(-0.87%)
Sep 13, 2019	26.20	26.43	25.52	25.61	2,959,606	-0.71(-2.69%)
Sep 12, 2019	26.86	26.88	26.27	26.32	2,265,207	-0.43(-1.60%)
Sep 11, 2019	26.48	26.81	26.15	26.75	2,284,845	+0.46(+1.74%)
Sep 10, 2019	26.36	26.67	26.19	26.29	3,415,121	-0.26(-0.99%)
Sep 09, 2019	26.74	27.77	26.15	26.55	4,837,923	+1.39(+5.52%)
Sep 06, 2019	25.77	25.92	25.14	25.16	1,524,302	-0.61(-2.37%)
Sep 05, 2019	25.50	25.89	25.47	25.77	1,360,755	+0.50(+2.00%)
Sep 04, 2019	25.31	25.56	25.21	25.27	1,700,752	+0.11(+0.42%)
Sep 03, 2019	25.62	25.67	24.94	25.16	1,701,275	-0.62(-2.41%)
Aug 30, 2019	25.72	26.00	25.65	25.78	2,080,748	+0.21(+0.84%)
Aug 29, 2019	25.12	25.60	25.12	25.57	1,308,441	+0.59(+2.37%)
Aug 28, 2019	24.23	24.98	24.17	24.98	1,168,589	+0.68(+2.80%)
Aug 27, 2019	24.36	24.49	24.16	24.30	1,437,407	+0.07(+0.28%)
Aug 26, 2019	24.05	24.24	23.83	24.23	1,258,037	+0.36(+1.50%)
Aug 23, 2019	24.73	24.74	23.80	23.87	1,754,317	-0.85(-3.46%)
Aug 22, 2019	24.87	25.11	24.73	24.73	1,284,913	-0.10(-0.39%)
Aug 21, 2019	24.70	25.01	24.49	24.82	1,829,977	+0.35(+1.43%)
Aug 20, 2019	24.77	24.78	24.34	24.47	2,262,099	-0.37(-1.48%)
Aug 19, 2019	25.01	25.07	24.65	24.84	2,973,892	+0.09(+0.35%)
Aug 16, 2019	24.24	24.87	24.24	24.76	3,045,411	+0.59(+2.45%)
Aug 15, 2019	24.63	24.91	24.09	24.16	3,016,115	-0.39(-1.58%)
Aug 14, 2019	23.94	24.66	23.87	24.55	3,157,563	+0.36(+1.48%)
Aug 13, 2019	24.10	24.66	24.10	24.19	3,416,676	-0.01(-0.04%)
Aug 12, 2019	23.77	24.24	23.63	24.20	3,183,045	+0.29(+1.22%)
Aug 09, 2019	24.41	24.94	23.89	23.91	3,294,174	-0.48(-1.95%)
Aug 08, 2019	23.74	25.10	23.66	24.39	4,467,021	+0.76(+3.20%)
Aug 07, 2019	22.52	23.78	21.59	23.63	11,064,840	-1.61(-6.38%)
Aug 06, 2019	25.14	25.32	24.93	25.24	4,263,746	+0.22(+0.89%)
Aug 05, 2019	25.33	25.50	24.83	25.02	2,566,943	-0.66(-2.57%)
Aug 02, 2019	25.50	25.76	25.34	25.68	1,300,158	+0.07(+0.27%)
Aug 01, 2019	25.90	26.36	25.55	25.61	2,088,576	-0.35(-1.35%)
Jul 31, 2019	25.94	26.26	25.72	25.96	2,045,435	-0.04(-0.15%)
Jul 30, 2019	25.83	26.01	25.64	26.00	1,427,508	+0.03(+0.11%)
Jul 29, 2019	25.96	26.09	25.80	25.97	1,641,886	+0.03(+0.11%)
Jul 26, 2019	25.83	26.10	25.73	25.94	1,091,362	+0.15(+0.56%)
Jul 25, 2019	25.84	25.93	25.70	25.79	1,419,808	-0.03(-0.11%)
Jul 24, 2019	25.70	26.01	25.51	25.82	1,976,505	+0.15(+0.57%)
Jul 23, 2019	25.07	25.70	24.95	25.68	2,742,481	+0.79(+3.16%)
Jul 22, 2019	24.44	25.02	24.44	24.89	2,568,355	+0.50(+2.03%)
Jul 19, 2019	24.37	24.61	24.25	24.40	3,308,080	+0.10(+0.40%)
Jul 18, 2019	23.95	24.44	23.79	24.30	3,225,365	+0.35(+1.46%)
Jul 17, 2019	24.26	24.45	23.90	23.95	1,513,892	-0.27(-1.12%)
Jul 16, 2019	24.22	24.44	24.04	24.22	3,285,011	+0.14(+0.56%)
Jul 15, 2019	24.19	24.19	23.80	24.09	2,167,411	-0.03(-0.12%)
Jul 12, 2019	23.95	24.46	23.94	24.11	3,020,175	+0.16(+0.65%)
Jul 11, 2019	23.69	24.05	23.23	23.96	5,012,087	-0.08(-0.32%)
Jul 10, 2019	24.11	24.49	23.98	24.04	3,331,097	-0.04(-0.16%)
Jul 09, 2019	24.04	25.24	23.86	24.08	2,919,588	+0.06(+0.24%)
Jul 08, 2019	24.07	24.30	23.96	24.02	2,224,406	-0.16(-0.64%)
Jul 05, 2019	24.36	24.48	24.14	24.17	3,452,187	-0.34(-1.39%)
Jul 03, 2019	24.51	24.80	24.24	24.51	2,765,437	+0.05(+0.20%)
Jul 02, 2019	23.80	24.47	23.41	24.46	6,621,297	-0.01(-0.04%)